Axtel Industries Limited (BOM:523850)
India · Delayed Price · Currency is INR 430.70
+24.90 (6.14%)
At close: Jan 21, 2026
Axtel Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 410.10 | 430.00 | 410.10 | 420.40 | 420.40 | 1.26% | 2,372 |
| Jan 22, 2026 | 430.70 | 440.00 | 410.10 | 415.15 | 415.15 | -3.61% | 2,907 |
| Jan 21, 2026 | 405.00 | 444.90 | 402.00 | 430.70 | 430.70 | 6.14% | 3,360 |
| Jan 20, 2026 | 415.10 | 426.90 | 405.00 | 405.80 | 405.80 | -2.24% | 1,366 |
| Jan 19, 2026 | 401.00 | 424.00 | 401.00 | 415.10 | 415.10 | 0.45% | 2,526 |
| Jan 16, 2026 | 413.00 | 419.70 | 410.35 | 413.25 | 413.25 | 0.61% | 1,454 |
| Jan 14, 2026 | 428.85 | 428.85 | 404.00 | 410.75 | 410.75 | -4.22% | 2,925 |
| Jan 13, 2026 | 424.15 | 430.00 | 424.15 | 428.85 | 428.85 | 1.11% | 190 |
| Jan 12, 2026 | 436.70 | 438.00 | 421.55 | 424.15 | 424.15 | -2.87% | 2,012 |
| Jan 9, 2026 | 439.40 | 446.00 | 435.00 | 436.70 | 436.70 | -1.61% | 18,134 |
| Jan 8, 2026 | 440.00 | 449.90 | 430.30 | 443.85 | 443.85 | 0.41% | 5,326 |
| Jan 7, 2026 | 422.00 | 449.85 | 418.00 | 442.05 | 442.05 | 4.54% | 2,587 |
| Jan 6, 2026 | 432.00 | 432.00 | 421.00 | 422.85 | 422.85 | -0.98% | 2,592 |
| Jan 5, 2026 | 445.10 | 459.95 | 425.00 | 427.05 | 427.05 | -5.06% | 3,873 |
| Jan 2, 2026 | 436.15 | 466.00 | 436.15 | 449.80 | 449.80 | 1.28% | 4,232 |
| Jan 1, 2026 | 436.05 | 467.00 | 436.00 | 444.10 | 444.10 | -0.35% | 2,883 |
| Dec 31, 2025 | 386.00 | 451.70 | 384.20 | 445.65 | 445.65 | 14.12% | 20,567 |
| Dec 30, 2025 | 390.95 | 395.00 | 376.90 | 390.50 | 390.50 | -0.12% | 6,105 |
| Dec 29, 2025 | 409.80 | 409.80 | 388.50 | 390.95 | 390.95 | -4.60% | 7,129 |
| Dec 26, 2025 | 413.00 | 413.00 | 405.30 | 409.80 | 409.80 | -0.38% | 4,351 |
| Dec 24, 2025 | 417.00 | 429.40 | 408.10 | 411.35 | 411.35 | -1.41% | 6,940 |
| Dec 23, 2025 | 419.00 | 425.00 | 404.00 | 417.25 | 417.25 | 0.80% | 9,115 |
| Dec 22, 2025 | 426.60 | 436.50 | 411.10 | 413.95 | 413.95 | -2.95% | 8,420 |
| Dec 19, 2025 | 445.00 | 450.00 | 424.50 | 426.55 | 426.55 | -3.60% | 5,915 |
| Dec 18, 2025 | 455.95 | 455.95 | 440.20 | 442.50 | 442.50 | -2.53% | 4,040 |
| Dec 17, 2025 | 460.00 | 463.90 | 453.20 | 454.00 | 454.00 | -0.62% | 1,247 |
| Dec 16, 2025 | 470.00 | 470.00 | 455.00 | 456.85 | 456.85 | -1.98% | 3,580 |
| Dec 15, 2025 | 469.95 | 476.50 | 465.20 | 466.10 | 466.10 | -0.21% | 525 |
| Dec 12, 2025 | 469.30 | 479.00 | 465.20 | 467.10 | 467.10 | 0.46% | 4,251 |
| Dec 11, 2025 | 463.65 | 469.90 | 461.65 | 464.95 | 464.95 | 0.28% | 2,028 |
| Dec 10, 2025 | 475.00 | 476.90 | 462.00 | 463.65 | 463.65 | -1.99% | 3,706 |
| Dec 9, 2025 | 465.80 | 478.50 | 461.05 | 473.05 | 473.05 | -0.25% | 4,699 |
| Dec 8, 2025 | 472.50 | 478.00 | 452.50 | 474.25 | 474.25 | 0.69% | 4,407 |
| Dec 5, 2025 | 471.40 | 481.00 | 466.10 | 471.00 | 471.00 | -0.08% | 1,535 |
| Dec 4, 2025 | 483.95 | 487.00 | 468.00 | 471.40 | 471.40 | -2.92% | 3,983 |
| Dec 3, 2025 | 472.25 | 489.00 | 472.25 | 485.60 | 485.60 | 1.66% | 2,144 |
| Dec 2, 2025 | 477.00 | 484.90 | 471.80 | 477.65 | 477.65 | -0.04% | 2,871 |
| Dec 1, 2025 | 488.50 | 495.50 | 471.75 | 477.85 | 477.85 | -3.99% | 8,446 |
| Nov 28, 2025 | 505.00 | 525.00 | 484.35 | 497.70 | 497.70 | -1.13% | 10,825 |
| Nov 27, 2025 | 500.00 | 515.85 | 500.00 | 503.40 | 503.40 | 0.71% | 17,656 |
| Nov 26, 2025 | 480.00 | 508.00 | 471.10 | 499.85 | 499.85 | 5.25% | 44,563 |
| Nov 25, 2025 | 463.80 | 479.00 | 463.00 | 474.90 | 474.90 | 2.12% | 7,918 |
| Nov 24, 2025 | 467.50 | 468.90 | 465.00 | 465.05 | 465.05 | -0.35% | 4,050 |
| Nov 21, 2025 | 465.00 | 469.00 | 465.00 | 466.70 | 466.70 | 0.35% | 3,381 |
| Nov 20, 2025 | 465.00 | 471.70 | 465.00 | 465.05 | 465.05 | -0.02% | 5,983 |
| Nov 19, 2025 | 457.80 | 468.00 | 452.60 | 465.15 | 465.15 | 2.70% | 11,567 |
| Nov 18, 2025 | 471.00 | 478.05 | 451.70 | 452.90 | 452.90 | -3.09% | 29,628 |
| Nov 17, 2025 | 483.60 | 486.05 | 466.90 | 467.35 | 467.35 | -3.36% | 31,079 |
| Nov 14, 2025 | 494.80 | 498.00 | 477.00 | 483.60 | 483.60 | -1.60% | 20,838 |
| Nov 13, 2025 | 490.80 | 525.00 | 490.00 | 491.45 | 491.45 | -0.26% | 41,808 |